Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.550 | 5.595 | 5.480 | 5.570 | 1,471,600 | -0.03(-0.54%) |
Nov 27, 2019 | 5.540 | 5.630 | 5.530 | 5.600 | 3,310,900 | +0.06(+1.08%) |
Nov 26, 2019 | 5.500 | 5.540 | 5.440 | 5.540 | 2,957,793 | +0.06(+1.09%) |
Nov 25, 2019 | 5.590 | 5.660 | 5.460 | 5.480 | 4,162,253 | -0.12(-2.14%) |
Nov 22, 2019 | 5.370 | 5.640 | 5.360 | 5.600 | 6,477,000 | +0.26(+4.87%) |
Nov 21, 2019 | 5.270 | 5.380 | 5.230 | 5.340 | 6,426,295 | +0.08(+1.52%) |
Nov 20, 2019 | 5.330 | 5.380 | 5.200 | 5.260 | 4,995,870 | -0.09(-1.68%) |
Nov 19, 2019 | 5.320 | 5.430 | 5.270 | 5.350 | 4,666,101 | +0.06(+1.13%) |
Nov 18, 2019 | 5.430 | 5.440 | 5.260 | 5.290 | 4,998,428 | -0.19(-3.47%) |
Nov 15, 2019 | 5.380 | 5.480 | 5.310 | 5.480 | 2,547,000 | +0.10(+1.86%) |
Nov 14, 2019 | 5.490 | 5.520 | 5.340 | 5.380 | 4,140,172 | -0.14(-2.54%) |
Nov 13, 2019 | 5.600 | 5.640 | 5.470 | 5.520 | 3,167,464 | -0.11(-1.95%) |
Nov 12, 2019 | 5.560 | 5.660 | 5.530 | 5.630 | 3,437,604 | +0.07(+1.26%) |
Nov 11, 2019 | 5.500 | 5.580 | 5.480 | 5.560 | 2,637,407 | +0.02(+0.36%) |
Nov 08, 2019 | 5.530 | 5.560 | 5.470 | 5.540 | 2,870,800 | +0.01(+0.18%) |
Nov 07, 2019 | 5.570 | 5.640 | 5.510 | 5.530 | 3,439,762 | -0.02(-0.36%) |
Nov 06, 2019 | 5.530 | 5.580 | 5.490 | 5.550 | 3,073,314 | +0.02(+0.36%) |
Nov 05, 2019 | 5.590 | 5.660 | 5.510 | 5.530 | 4,286,169 | -0.08(-1.43%) |
Nov 04, 2019 | 5.620 | 5.730 | 5.550 | 5.610 | 6,633,268 | +0.12(+2.19%) |
Nov 01, 2019 | 5.290 | 5.500 | 5.240 | 5.490 | 5,184,800 | +0.23(+4.37%) |
Oct 31, 2019 | 5.290 | 5.300 | 5.180 | 5.260 | 3,576,009 | -0.03(-0.57%) |
Oct 30, 2019 | 5.430 | 5.490 | 5.230 | 5.290 | 4,102,357 | +0.02(+0.38%) |
Oct 29, 2019 | 5.270 | 5.310 | 5.210 | 5.270 | 3,103,206 | -0.02(-0.38%) |
Oct 28, 2019 | 5.250 | 5.330 | 5.220 | 5.290 | 3,858,382 | +0.07(+1.34%) |
Oct 25, 2019 | 5.150 | 5.230 | 5.080 | 5.220 | 3,552,500 | +0.05(+0.97%) |
Oct 24, 2019 | 5.210 | 5.280 | 5.130 | 5.170 | 4,007,076 | -0.04(-0.77%) |
Oct 23, 2019 | 5.120 | 5.260 | 5.115 | 5.210 | 4,294,060 | +0.06(+1.17%) |
Oct 22, 2019 | 5.230 | 5.240 | 5.130 | 5.150 | 2,959,492 | -0.06(-1.15%) |
Oct 21, 2019 | 5.130 | 5.250 | 5.100 | 5.210 | 3,649,962 | +0.13(+2.56%) |
Oct 18, 2019 | 5.210 | 5.220 | 5.010 | 5.080 | 2,748,300 | -0.13(-2.50%) |
Oct 17, 2019 | 5.160 | 5.230 | 5.110 | 5.210 | 3,481,080 | +0.10(+1.96%) |
Oct 16, 2019 | 5.230 | 5.250 | 5.080 | 5.110 | 5,910,701 | -0.13(-2.48%) |
Oct 15, 2019 | 5.210 | 5.340 | 5.210 | 5.240 | 4,490,706 | +0.02(+0.38%) |
Oct 14, 2019 | 5.280 | 5.300 | 5.160 | 5.220 | 3,781,005 | -0.10(-1.88%) |
Oct 11, 2019 | 5.140 | 5.340 | 5.140 | 5.320 | 7,209,600 | +0.26(+5.14%) |
Oct 10, 2019 | 4.950 | 5.150 | 4.950 | 5.060 | 6,078,153 | +0.09(+1.81%) |
Oct 09, 2019 | 4.950 | 5.010 | 4.860 | 4.970 | 6,780,712 | +0.08(+1.64%) |
Oct 08, 2019 | 5.080 | 5.080 | 4.880 | 4.890 | 7,710,581 | -0.21(-4.12%) |
Oct 07, 2019 | 5.170 | 5.290 | 5.080 | 5.100 | 6,862,954 | -0.06(-1.16%) |
Oct 04, 2019 | 5.120 | 5.190 | 5.070 | 5.160 | 4,877,400 | +0.06(+1.18%) |
Oct 03, 2019 | 5.030 | 5.170 | 4.915 | 5.100 | 7,565,553 | +0.08(+1.59%) |
Oct 02, 2019 | 5.080 | 5.080 | 4.950 | 5.020 | 8,891,691 | -0.13(-2.52%) |
Oct 01, 2019 | 5.270 | 5.390 | 5.080 | 5.150 | 7,894,437 | -0.10(-1.90%) |
Sep 30, 2019 | 5.260 | 5.360 | 5.100 | 5.250 | 10,579,390 | -0.01(-0.19%) |
Sep 27, 2019 | 5.430 | 5.460 | 5.240 | 5.260 | 9,830,800 | -0.19(-3.49%) |
Sep 26, 2019 | 5.620 | 5.620 | 5.380 | 5.450 | 14,728,702 | -0.12(-2.15%) |
Sep 25, 2019 | 5.810 | 5.830 | 5.400 | 5.570 | 22,070,252 | -0.24(-4.13%) |
Sep 24, 2019 | 6.310 | 6.370 | 5.730 | 5.810 | 37,894,280 | -1.70(-22.64%) |
Sep 23, 2019 | 7.480 | 7.530 | 7.400 | 7.510 | 7,007,254 | -0.03(-0.40%) |
Sep 20, 2019 | 7.550 | 7.640 | 7.500 | 7.540 | 3,476,700 | -0.03(-0.40%) |
Sep 19, 2019 | 7.550 | 7.580 | 7.480 | 7.570 | 3,041,433 | +0.05(+0.66%) |
Sep 18, 2019 | 7.600 | 7.630 | 7.450 | 7.520 | 3,278,248 | -0.08(-1.05%) |
Sep 17, 2019 | 7.610 | 7.700 | 7.445 | 7.600 | 4,520,667 | +0.01(+0.13%) |
Sep 16, 2019 | 7.460 | 7.760 | 7.460 | 7.590 | 6,175,407 | +0.12(+1.61%) |
Sep 13, 2019 | 7.410 | 7.520 | 7.360 | 7.470 | 3,828,600 | +0.06(+0.81%) |
Sep 12, 2019 | 7.520 | 7.530 | 7.330 | 7.410 | 4,169,237 | -0.10(-1.33%) |
Sep 11, 2019 | 7.200 | 7.525 | 7.160 | 7.510 | 5,609,345 | +0.36(+5.03%) |
Sep 10, 2019 | 6.930 | 7.160 | 6.890 | 7.150 | 3,722,099 | +0.17(+2.44%) |
Sep 09, 2019 | 7.170 | 7.200 | 6.900 | 6.980 | 5,898,749 | -0.21(-2.92%) |
Sep 06, 2019 | 7.310 | 7.340 | 7.170 | 7.190 | 2,438,100 | -0.09(-1.24%) |
Sep 05, 2019 | 7.000 | 7.300 | 6.990 | 7.280 | 3,912,550 | +0.37(+5.35%) |
Sep 04, 2019 | 6.820 | 6.950 | 6.800 | 6.910 | 3,317,395 | +0.15(+2.22%) |